Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.21 20.25 19.91 20.15 2,792,454,144 +0.04(+0.21%)
Aug 30, 2012 20.31 20.34 20.08 20.11 2,498,438,400 -0.29(-1.43%)
Aug 29, 2012 20.45 20.53 20.37 20.40 1,673,937,792 -0.07(-0.33%)
Aug 27, 2012 20.60 20.62 20.40 20.47 3,524,465,152 +0.38(+1.88%)
Aug 24, 2012 19.98 20.28 19.86 20.09 3,609,744,128 +0.02(+0.09%)
Aug 23, 2012 20.18 20.29 20.03 20.07 3,467,682,048 -0.19(-0.93%)
Aug 22, 2012 19.82 20.26 19.63 20.26 371,125,248 +0.39(+1.95%)
Aug 21, 2012 20.32 20.44 19.70 19.87 2,413,102,080 -0.28(-1.37%)
Aug 20, 2012 19.69 20.15 19.68 20.15 767,821,824 +0.52(+2.63%)
Aug 17, 2012 19.38 19.63 19.35 19.63 3,654,486,784 +0.36(+1.85%)
Aug 16, 2012 19.12 19.29 19.10 19.27 2,100,886,656 +0.17(+0.87%)
Aug 15, 2012 19.12 19.20 19.01 19.11 2,124,066,688 -0.03(-0.14%)
Aug 14, 2012 19.14 19.34 19.09 19.13 2,807,707,136 +0.05(+0.27%)
Aug 13, 2012 18.88 19.08 18.88 19.08 2,301,442,048 +0.25(+1.34%)
Aug 10, 2012 18.74 18.83 18.74 18.83 229,999,760 +0.03(+0.16%)
Aug 09, 2012 18.71 18.83 18.71 18.80 261,337,728 +0.11(+0.57%)
Aug 08, 2012 18.68 18.82 18.61 18.69 289,037,632 -0.03(-0.17%)
Aug 07, 2012 18.78 18.85 18.64 18.73 343,910,336 -0.05(-0.26%)
Aug 06, 2012 18.62 18.85 18.56 18.78 357,655,552 +0.21(+1.11%)
Aug 03, 2012 18.51 18.64 18.44 18.57 408,442,304 +0.24(+1.30%)
Aug 02, 2012 18.18 18.42 18.10 18.33 393,332,448 +0.03(+0.16%)
Aug 01, 2012 18.58 18.59 18.19 18.30 454,921,632 -0.12(-0.65%)
Jul 31, 2012 18.19 18.45 18.18 18.42 546,910,976 +0.47(+2.64%)
Jul 30, 2012 17.82 18.08 17.73 17.95 448,465,216 +0.30(+1.69%)
Jul 27, 2012 17.34 17.67 17.24 17.65 478,473,248 +0.31(+1.79%)
Jul 26, 2012 17.49 17.50 17.20 17.34 481,517,504 -0.00(-0.02%)
Jul 25, 2012 17.33 17.52 17.19 17.34 1,038,472,064 -0.78(-4.32%)
Jul 24, 2012 18.32 18.39 18.05 18.12 662,656,960 -0.09(-0.48%)
Jul 23, 2012 17.93 18.27 17.73 18.21 576,840,128 -0.01(-0.08%)
Jul 20, 2012 18.49 18.53 18.21 18.23 470,677,568 -0.30(-1.63%)
Jul 19, 2012 18.44 18.56 18.28 18.53 516,486,688 +0.24(+1.33%)
Jul 18, 2012 18.29 18.35 18.20 18.28 298,495,616 -0.02(-0.11%)
Jul 17, 2012 18.42 18.44 18.19 18.30 347,701,344 +0.00(+0.00%)
Jul 16, 2012 18.25 18.45 18.25 18.30 356,635,648 +0.06(+0.32%)
Jul 13, 2012 18.18 18.31 18.10 18.25 368,777,440 +0.18(+1.01%)
Jul 12, 2012 18.10 18.20 17.87 18.06 506,310,848 -0.17(-0.91%)
Jul 11, 2012 18.28 18.33 18.01 18.23 555,163,264 -0.11(-0.62%)
Jul 10, 2012 18.64 18.69 18.26 18.34 605,512,768 -0.17(-0.93%)
Jul 09, 2012 18.26 18.51 18.22 18.51 448,671,776 +0.24(+1.32%)
Jul 06, 2012 18.31 18.35 18.14 18.27 496,207,200 -0.12(-0.67%)
Jul 05, 2012 18.11 18.53 18.09 18.40 573,166,208 +0.32(+1.76%)
Jul 03, 2012 17.94 18.10 17.91 18.08 286,232,384 +0.21(+1.16%)
Jul 02, 2012 17.64 17.90 17.60 17.87 473,142,144 +0.26(+1.46%)
Jun 29, 2012 17.43 17.61 17.32 17.61 498,248,896 +0.45(+2.63%)
Jun 28, 2012 17.24 17.31 17.06 17.16 334,629,280 -0.16(-0.95%)
Jun 27, 2012 17.34 17.39 17.25 17.33 240,381,392 +0.07(+0.43%)
Jun 26, 2012 17.23 17.33 17.11 17.25 327,466,208 +0.04(+0.22%)
Jun 25, 2012 17.41 17.49 17.20 17.21 360,039,648 -0.34(-1.95%)
Jun 22, 2012 17.46 17.56 17.35 17.56 337,190,912 +0.13(+0.77%)
Jun 21, 2012 17.66 17.74 17.42 17.42 386,420,832 -0.24(-1.38%)
Jun 20, 2012 17.74 17.77 17.52 17.67 425,006,784 -0.05(-0.28%)
Jun 19, 2012 17.59 17.79 17.59 17.72 427,590,496 +0.05(+0.28%)
Jun 18, 2012 17.22 17.73 17.20 17.67 520,820,032 +0.35(+2.03%)
Jun 15, 2012 17.22 17.33 17.18 17.32 397,002,016 +0.08(+0.45%)
Jun 14, 2012 17.23 17.30 17.11 17.24 409,136,096 -0.02(-0.11%)
Jun 13, 2012 17.33 17.45 17.20 17.26 347,652,064 -0.12(-0.69%)
Jun 12, 2012 17.33 17.39 17.09 17.38 515,524,768 +0.15(+0.87%)
Jun 11, 2012 17.73 17.75 17.21 17.23 699,418,880 -0.28(-1.58%)
Jun 08, 2012 17.24 17.51 17.16 17.50 411,494,016 +0.26(+1.50%)
Jun 07, 2012 17.41 17.41 17.21 17.24 449,699,264 +0.01(+0.05%)
Jun 06, 2012 17.12 17.31 17.06 17.23 474,448,128 +0.26(+1.53%)
Jun 05, 2012 16.93 17.08 16.84 16.97 459,336,032 -0.04(-0.26%)
Jun 04, 2012 16.93 17.12 16.54 17.02 658,651,136 +0.10(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.